BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.27	52.50	51.66	51.69	51.69	0.08%	4,056
Aug 13, 2026	51.38	52.07	51.20	51.65	51.65	2.08%	4,703
Aug 12, 2026	50.94	51.15	49.92	50.60	50.60	-0.84%	3,918
Aug 11, 2026	50.91	51.44	50.71	51.03	51.03	0.63%	2,409
Aug 10, 2026	51.05	51.16	50.50	50.71	50.71	-1.28%	1,626
Aug 7, 2026	51.65	52.25	51.28	51.37	51.37	0.57%	5,851
Aug 6, 2026	50.61	51.15	50.04	51.08	51.08	1.05%	4,325
Aug 5, 2026	50.65	51.30	50.52	50.55	50.55	0.32%	2,703
Aug 4, 2026	50.10	50.46	49.55	50.39	50.39	0.50%	1,334
Aug 3, 2026	49.73	50.43	49.73	50.14	50.14	1.63%	2,605
Jul 31, 2026	49.73	50.15	49.32	49.34	49.34	-0.12%	2,727
Jul 30, 2026	50.66	50.72	49.30	49.40	49.40	-3.88%	5,760
Jul 29, 2026	51.15	51.69	50.45	51.39	51.39	0.41%	10,852
Jul 28, 2026	49.06	52.00	48.03	51.18	51.18	3.12%	14,235
Jul 27, 2026	49.04	49.70	49.04	49.63	49.63	0.51%	6,619
Jul 24, 2026	48.64	49.51	48.36	49.38	49.38	0.89%	2,197
Jul 23, 2026	48.37	49.06	48.37	48.95	48.95	0.36%	870
Jul 22, 2026	48.77	49.28	48.49	48.77	48.77	-0.26%	2,528
Jul 21, 2026	49.78	49.78	48.82	48.90	48.90	-1.92%	9,584
Jul 20, 2026	49.37	49.95	48.64	49.85	49.85	1.53%	6,584
Jul 17, 2026	48.62	49.62	48.40	49.10	49.10	-1.41%	10,176
Jul 16, 2026	48.22	49.96	47.87	49.80	49.80	4.04%	22,422
Jul 15, 2026	46.82	50.54	46.10	47.87	47.87	17.19%	124,139
Jul 14, 2026	41.65	41.90	40.62	40.85	40.85	-0.99%	4,011
Jul 13, 2026	40.50	41.49	40.37	41.26	41.26	2.37%	12,745
Jul 10, 2026	39.69	40.75	39.48	40.30	40.30	2.71%	5,326
Jul 9, 2026	38.86	39.13	38.47	39.24	39.24	2.04%	1,399
Jul 8, 2026	39.80	39.80	38.53	38.45	38.45	-3.37%	2,154
Jul 7, 2026	39.35	40.22	39.35	39.79	39.79	1.57%	3,624
Jul 6, 2026	39.82	39.98	38.54	39.18	39.18	-0.43%	8,675
Jul 3, 2026	39.14	39.61	39.14	39.35	39.35	-0.44%	2,298
Jul 2, 2026	38.75	39.57	38.53	39.52	39.52	0.70%	1,838
Jul 1, 2026	37.82	39.44	37.65	39.25	39.25	5.34%	5,028
Jun 30, 2026	38.77	39.25	37.05	37.26	37.26	-3.73%	1,665
Jun 29, 2026	38.91	39.22	38.64	38.70	38.70	-0.23%	1,441
Jun 26, 2026	37.09	38.79	36.83	38.79	38.79	3.30%	2,999
Jun 25, 2026	37.35	37.77	37.13	37.55	37.55	-1.26%	1,842
Jun 24, 2026	36.79	38.11	36.66	38.03	38.03	3.22%	1,782
Jun 23, 2026	36.69	37.14	36.69	36.85	36.85	-0.86%	1,570
Jun 22, 2026	37.18	37.77	36.82	37.17	37.17	1.06%	3,389
Jun 19, 2026	36.81	37.00	36.60	36.78	36.78	-0.37%	688
Jun 18, 2026	36.89	37.14	36.36	36.91	36.91	-2.53%	1,864
Jun 17, 2026	37.82	38.56	37.50	37.87	37.87	1.54%	5,271
Jun 16, 2026	36.78	37.82	36.54	37.30	37.30	0.32%	3,316
Jun 15, 2026	36.37	37.18	36.17	37.18	37.18	3.91%	3,375
Jun 12, 2026	35.60	35.97	35.36	35.78	35.78	1.92%	4,440
Jun 11, 2026	35.36	35.82	34.96	35.10	35.10	-1.53%	8,863
Jun 10, 2026	35.75	35.85	35.18	35.65	35.65	-0.60%	1,268
Jun 9, 2026	35.77	36.55	35.46	35.86	35.86	0.36%	10,776
Jun 8, 2026	35.76	36.05	35.25	35.73	35.73	-1.26%	4,177